Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
NCHB11 - FII NCH BR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,63 | 7,50 | -0,66% | 7,42 | 7,68 | 7,46 | 7,45 | 7,50 | 1.283 | 10.442.124 |
| 20/1/2025 | 7,59 | 7,55 | -0,53% | 7,42 | 7,70 | 7,50 | 7,55 | 7,63 | 944 | 13.583.576 |
| 17/1/2025 | 7,58 | 7,59 | -0,52% | 7,42 | 7,76 | 7,57 | 7,53 | 7,59 | 585 | 18.438.398 |
| 16/1/2025 | 7,73 | 7,63 | +0,66% | 7,61 | 7,73 | 7,65 | 7,60 | 7,63 | 242 | 3.892.685 |
| 15/1/2025 | 7,58 | 7,58 | +0,40% | 7,51 | 7,70 | 7,57 | 7,52 | 7,58 | 1.299 | 8.744.764 |
| 14/1/2025 | 7,68 | 7,55 | -0,66% | 7,55 | 7,68 | 7,60 | 7,55 | 7,59 | 141 | 9.707.038 |
| 13/1/2025 | 7,61 | 7,60 | -1,68% | 7,51 | 7,81 | 7,60 | 7,60 | 7,70 | 366 | 6.540.086 |
| 10/1/2025 | 7,78 | 7,73 | -0,64% | 7,65 | 7,81 | 7,75 | 7,72 | 7,77 | 283 | 5.967.393 |
| 9/1/2025 | 7,82 | 7,78 | -2,02% | 7,50 | 7,82 | 7,63 | 7,67 | 7,78 | 957 | 38.113.738 |
| 8/1/2025 | 7,93 | 7,94 | +0,76% | 7,89 | 7,99 | 7,93 | 7,89 | 7,94 | 183 | 8.917.638 |
| 7/1/2025 | 7,99 | 7,88 | -1,38% | 7,77 | 8,04 | 7,90 | 7,77 | 7,88 | 301 | 10.041.942 |
| 6/1/2025 | 7,77 | 7,99 | +1,78% | 7,77 | 8,04 | 7,95 | 7,98 | 7,99 | 422 | 11.594.399 |
| 3/1/2025 | 7,99 | 7,85 | -0,76% | 7,75 | 8,09 | 7,87 | 7,76 | 7,85 | 285 | 9.738.539 |
| 2/1/2025 | 7,93 | 7,91 | -0,25% | 7,80 | 8,13 | 7,93 | 7,91 | 7,93 | 346 | 7.865.707 |
| 30/12/2024 | 7,94 | 7,93 | -0,13% | 7,93 | 8,11 | 7,99 | 7,93 | 7,99 | 232 | 3.663.897 |
| 27/12/2024 | 7,61 | 7,94 | +2,58% | 7,61 | 7,99 | 7,79 | 7,91 | 7,94 | 185 | 10.479.828 |
| 26/12/2024 | 7,55 | 7,74 | +2,52% | 7,49 | 7,74 | 7,63 | 7,72 | 7,74 | 321 | 10.507.958 |
| 23/12/2024 | 7,35 | 7,55 | +3,00% | 7,35 | 7,66 | 7,52 | 7,55 | 7,58 | 395 | 14.868.764 |
| 20/12/2024 | 7,34 | 7,33 | +0,14% | 7,27 | 7,34 | 7,32 | 7,32 | 7,33 | 271 | 5.986.213 |
| 19/12/2024 | 7,36 | 7,32 | +0,27% | 7,22 | 7,45 | 7,30 | 7,27 | 7,32 | 182 | 6.884.060 |
| 18/12/2024 | 7,39 | 7,30 | -0,41% | 7,25 | 7,50 | 7,33 | 7,30 | 7,37 | 207 | 5.969.331 |
| 17/12/2024 | 7,32 | 7,33 | +0,14% | 7,23 | 7,47 | 7,31 | 7,33 | 7,40 | 275 | 11.200.864 |
| 16/12/2024 | 7,59 | 7,32 | -3,56% | 7,28 | 7,59 | 7,40 | 7,32 | 7,36 | 556 | 13.022.892 |
| 13/12/2024 | 7,37 | 7,59 | +3,83% | 7,32 | 7,59 | 7,42 | 7,58 | 7,59 | 394 | 8.160.406 |
| 12/12/2024 | 7,44 | 7,31 | -1,88% | 7,29 | 7,44 | 7,35 | 7,30 | 7,31 | 1.455 | 26.864.156 |
| 11/12/2024 | 7,53 | 7,45 | -1,72% | 7,35 | 7,57 | 7,42 | 7,45 | 7,46 | 779 | 33.516.650 |
| 10/12/2024 | 7,55 | 7,58 | -0,13% | 7,45 | 7,60 | 7,49 | 7,53 | 7,58 | 286 | 24.705.181 |
| 9/12/2024 | 7,77 | 7,59 | -3,44% | 7,48 | 7,89 | 7,63 | 7,56 | 7,59 | 859 | 28.479.059 |
| 6/12/2024 | 8,00 | 7,86 | -0,76% | 7,86 | 8,05 | 7,94 | 7,86 | 7,89 | 483 | 13.468.444 |
| 5/12/2024 | 8,06 | 7,92 | -1,61% | 7,80 | 8,16 | 7,97 | 7,85 | 7,94 | 926 | 43.253.274 |
| 4/12/2024 | 8,23 | 8,05 | -2,07% | 8,04 | 8,28 | 8,11 | 8,05 | 8,11 | 407 | 31.179.786 |
| 3/12/2024 | 8,35 | 8,22 | -2,14% | 8,22 | 8,40 | 8,28 | 8,22 | 8,25 | 273 | 19.505.805 |
| 2/12/2024 | 8,31 | 8,40 | +1,08% | 8,24 | 8,48 | 8,34 | 8,36 | 8,40 | 1.250 | 47.305.412 |
| 29/11/2024 | 8,35 | 8,31 | -0,48% | 8,25 | 8,39 | 8,30 | 8,31 | 8,35 | 237 | 11.509.571 |
| 28/11/2024 | 8,30 | 8,35 | 0,00% | 8,30 | 8,38 | 8,34 | 8,32 | 8,35 | 105 | 12.753.593 |
| 27/11/2024 | 8,33 | 8,35 | 0,00% | 8,28 | 8,45 | 8,34 | 8,35 | 8,36 | 218 | 9.716.490 |
| 26/11/2024 | 8,37 | 8,35 | -0,24% | 8,32 | 8,40 | 8,36 | 8,35 | 8,38 | 199 | 10.317.665 |
| 25/11/2024 | 8,39 | 8,37 | +0,60% | 8,27 | 8,39 | 8,32 | 8,32 | 8,37 | 532 | 13.522.781 |
| 22/11/2024 | 8,39 | 8,32 | -0,24% | 8,27 | 8,39 | 8,33 | 8,32 | 8,35 | 244 | 20.354.441 |
| 21/11/2024 | 8,35 | 8,34 | -1,65% | 8,10 | 8,50 | 8,31 | 8,23 | 8,34 | 744 | 37.635.470 |
| 19/11/2024 | 8,40 | 8,48 | +0,95% | 8,32 | 8,48 | 8,43 | 8,44 | 8,47 | 201 | 4.686.037 |
| 18/11/2024 | 8,30 | 8,40 | +1,20% | 8,27 | 8,40 | 8,31 | 8,37 | 8,39 | 265 | 27.706.208 |
| 14/11/2024 | 8,32 | 8,30 | -0,24% | 8,05 | 8,38 | 8,23 | 8,26 | 8,30 | 489 | 29.278.382 |
| 13/11/2024 | 8,35 | 8,32 | -0,36% | 8,13 | 8,41 | 8,28 | 8,30 | 8,32 | 850 | 25.193.488 |
| 12/11/2024 | 8,42 | 8,35 | -0,83% | 8,34 | 8,48 | 8,38 | 8,35 | 8,40 | 219 | 11.152.946 |
| 11/11/2024 | 8,36 | 8,42 | -0,12% | 8,30 | 8,48 | 8,41 | 8,42 | 8,48 | 215 | 13.678.593 |
| 8/11/2024 | 8,40 | 8,43 | -1,17% | 8,31 | 8,50 | 8,35 | 8,39 | 8,43 | 469 | 47.836.102 |
| 7/11/2024 | 8,51 | 8,53 | +0,35% | 8,45 | 8,55 | 8,50 | 8,50 | 8,53 | 415 | 31.527.019 |
| 6/11/2024 | 8,59 | 8,50 | -1,16% | 8,46 | 8,59 | 8,51 | 8,50 | 8,55 | 268 | 25.006.586 |
| 5/11/2024 | 8,67 | 8,60 | -0,81% | 8,45 | 8,67 | 8,58 | 8,60 | 8,61 | 789 | 192.584.262 |
| 4/11/2024 | 8,74 | 8,67 | -0,91% | 8,65 | 8,75 | 8,69 | 8,65 | 8,67 | 256 | 101.361.690 |
| 1/11/2024 | 8,62 | 8,75 | +1,51% | 8,57 | 8,75 | 8,62 | 8,65 | 8,75 | 428 | 10.094.091 |
| 31/10/2024 | 8,62 | 8,62 | 0,00% | 8,59 | 8,63 | 8,61 | 8,62 | 8,63 | 183 | 9.387.996 |
| 30/10/2024 | 8,60 | 8,62 | +1,29% | 8,50 | 8,62 | 8,55 | 8,60 | 8,62 | 282 | 7.979.604 |
| 29/10/2024 | 8,56 | 8,51 | -0,58% | 8,51 | 8,60 | 8,55 | 8,51 | 8,55 | 208 | 11.087.158 |
| 28/10/2024 | 8,64 | 8,56 | -1,04% | 8,50 | 8,64 | 8,54 | 8,56 | 8,58 | 1.934 | 42.765.247 |
| 25/10/2024 | 8,61 | 8,65 | +1,53% | 8,52 | 8,65 | 8,59 | 8,59 | 8,65 | 281 | 16.970.216 |
| 24/10/2024 | 8,47 | 8,52 | -0,23% | 8,47 | 8,56 | 8,51 | 8,51 | 8,52 | 217 | 25.422.945 |
| 23/10/2024 | 8,57 | 8,54 | -0,35% | 8,51 | 8,59 | 8,54 | 8,54 | 8,58 | 179 | 10.533.170 |
| 22/10/2024 | 8,72 | 8,57 | -1,49% | 8,51 | 8,78 | 8,56 | 8,54 | 8,57 | 509 | 34.579.325 |
| 21/10/2024 | 8,77 | 8,70 | -0,46% | 8,70 | 8,90 | 8,77 | 8,70 | 8,71 | 375 | 11.692.890 |
| 18/10/2024 | 8,79 | 8,74 | +0,46% | 8,69 | 8,85 | 8,74 | 8,74 | 8,75 | 208 | 3.104.074 |
| 17/10/2024 | 8,86 | 8,70 | -0,57% | 8,68 | 8,91 | 8,77 | 8,70 | 8,72 | 165 | 7.229.060 |
| 16/10/2024 | 8,80 | 8,75 | +0,11% | 8,67 | 8,90 | 8,80 | 8,77 | 8,79 | 177 | 6.207.170 |
| 15/10/2024 | 8,71 | 8,74 | +1,27% | 8,64 | 8,75 | 8,68 | 8,69 | 8,73 | 215 | 8.189.362 |
| 14/10/2024 | 8,75 | 8,63 | -1,37% | 8,55 | 8,75 | 8,63 | 8,63 | 8,69 | 1.641 | 44.424.323 |
| 11/10/2024 | 8,73 | 8,75 | +0,46% | 8,65 | 8,83 | 8,70 | 8,75 | 8,76 | 297 | 12.088.512 |
| 10/10/2024 | 8,73 | 8,71 | -0,46% | 8,70 | 8,90 | 8,73 | 8,70 | 8,71 | 286 | 17.094.341 |
| 9/10/2024 | 8,79 | 8,75 | +0,57% | 8,64 | 8,80 | 8,68 | 8,75 | 8,76 | 400 | 25.748.796 |
| 8/10/2024 | 9,00 | 8,70 | -4,40% | 8,34 | 9,00 | 8,71 | 8,70 | 8,82 | 958 | 66.150.579 |
| 7/10/2024 | 8,99 | 9,10 | +1,22% | 8,99 | 9,12 | 9,05 | 9,10 | 9,11 | 546 | 30.672.509 |
| 4/10/2024 | 9,00 | 8,99 | -0,11% | 8,90 | 9,00 | 8,95 | 8,99 | 9,00 | 360 | 21.584.559 |
| 3/10/2024 | 9,08 | 9,00 | -0,66% | 9,00 | 9,10 | 9,06 | 9,00 | 9,02 | 636 | 14.102.936 |
| 2/10/2024 | 9,06 | 9,06 | +0,44% | 9,02 | 9,07 | 9,04 | 9,06 | 9,07 | 164 | 7.859.729 |
| 1/10/2024 | 9,11 | 9,02 | -0,77% | 9,02 | 9,12 | 9,06 | 9,02 | 9,06 | 169 | 6.258.740 |
| 30/9/2024 | 9,06 | 9,09 | +2,02% | 9,05 | 9,12 | 9,08 | 9,09 | 9,10 | 166 | 9.590.937 |
| 26/9/2024 | 9,02 | 8,91 | -0,89% | 8,85 | 9,02 | 8,90 | 8,91 | 8,95 | 500 | 38.455.899 |
| 25/9/2024 | 9,02 | 8,99 | -0,55% | 8,85 | 9,08 | 8,96 | 8,96 | 8,99 | 381 | 18.724.583 |
| 24/9/2024 | 9,02 | 9,04 | +0,33% | 9,00 | 9,09 | 9,03 | 9,01 | 9,04 | 254 | 18.567.528 |
| 23/9/2024 | 9,14 | 9,01 | -0,88% | 9,00 | 9,14 | 9,05 | 9,01 | 9,05 | 304 | 18.982.682 |
| 20/9/2024 | 9,19 | 9,09 | -0,11% | 8,98 | 9,19 | 9,07 | 9,08 | 9,09 | 419 | 34.316.395 |
| 19/9/2024 | 9,13 | 9,10 | -0,55% | 9,09 | 9,17 | 9,10 | 9,10 | 9,13 | 723 | 35.880.151 |
| 18/9/2024 | 9,12 | 9,15 | +0,22% | 9,11 | 9,23 | 9,15 | 9,15 | 9,17 | 263 | 13.175.380 |
| 17/9/2024 | 9,07 | 9,13 | +0,33% | 9,07 | 9,18 | 9,13 | 9,13 | 9,14 | 405 | 17.418.521 |
| 16/9/2024 | 9,17 | 9,10 | -0,66% | 9,06 | 9,24 | 9,13 | 9,10 | 9,15 | 1.396 | 43.210.430 |
| 13/9/2024 | 9,23 | 9,16 | -0,87% | 9,16 | 9,23 | 9,19 | 9,16 | 9,17 | 350 | 25.088.065 |
| 12/9/2024 | 9,24 | 9,24 | +0,43% | 9,15 | 9,24 | 9,19 | 9,22 | 9,24 | 187 | 16.709.064 |
| 11/9/2024 | 9,21 | 9,20 | -0,11% | 9,19 | 9,23 | 9,20 | 9,20 | 9,21 | 363 | 17.695.460 |
| 10/9/2024 | 9,21 | 9,21 | 0,00% | 9,19 | 9,23 | 9,20 | 9,20 | 9,21 | 206 | 13.927.854 |
| 9/9/2024 | 9,26 | 9,21 | -0,97% | 9,18 | 9,26 | 9,20 | 9,21 | 9,22 | 301 | 35.108.761 |
| 6/9/2024 | 9,29 | 9,30 | +0,11% | 9,25 | 9,33 | 9,29 | 9,30 | 9,31 | 712 | 38.240.691 |
| 5/9/2024 | 9,31 | 9,29 | +0,11% | 9,29 | 9,32 | 9,30 | 9,29 | 9,30 | 186 | 9.014.753 |
| 4/9/2024 | 9,31 | 9,28 | -0,22% | 9,28 | 9,31 | 9,29 | 9,28 | 9,31 | 159 | 10.429.752 |
| 3/9/2024 | 9,28 | 9,30 | +0,22% | 9,28 | 9,31 | 9,29 | 9,29 | 9,30 | 143 | 7.217.104 |
| 2/9/2024 | 9,31 | 9,28 | -0,22% | 9,26 | 9,33 | 9,28 | 9,28 | 9,31 | 1.288 | 36.801.075 |
| 30/8/2024 | 9,32 | 9,30 | +0,11% | 9,27 | 9,32 | 9,29 | 9,29 | 9,30 | 249 | 13.001.902 |
| 29/8/2024 | 9,33 | 9,29 | -0,11% | 9,26 | 9,33 | 9,28 | 9,28 | 9,29 | 209 | 9.562.596 |
| 28/8/2024 | 9,26 | 9,30 | +0,43% | 9,26 | 9,32 | 9,30 | 9,30 | 9,31 | 169 | 5.726.862 |
| 27/8/2024 | 9,27 | 9,26 | -0,11% | 9,26 | 9,30 | 9,27 | 9,27 | 9,28 | 174 | 7.334.569 |
| 26/8/2024 | 9,27 | 9,27 | 0,00% | 9,25 | 9,33 | 9,29 | 9,27 | 9,31 | 1.118 | 11.905.940 |
| 23/8/2024 | 9,27 | 9,27 | +0,11% | 9,27 | 9,32 | 9,30 | 9,27 | 9,29 | 2.029 | 8.692.993 |
| 22/8/2024 | 9,31 | 9,26 | -0,32% | 9,25 | 9,31 | 9,28 | 9,26 | 9,30 | 204 | 12.098.061 |
| 21/8/2024 | 9,30 | 9,29 | +0,22% | 9,25 | 9,30 | 9,26 | 9,26 | 9,29 | 663 | 12.470.636 |
| 20/8/2024 | 9,28 | 9,27 | 0,00% | 9,25 | 9,32 | 9,25 | 9,26 | 9,27 | 224 | 14.381.439 |
| 19/8/2024 | 9,30 | 9,27 | -0,32% | 9,27 | 9,30 | 9,28 | 9,27 | 9,29 | 226 | 12.034.298 |
| 16/8/2024 | 9,32 | 9,30 | 0,00% | 9,28 | 9,32 | 9,29 | 9,30 | 9,31 | 210 | 16.160.664 |
| 15/8/2024 | 9,29 | 9,30 | +0,11% | 9,26 | 9,32 | 9,29 | 9,30 | 9,31 | 200 | 12.062.035 |
| 14/8/2024 | 9,28 | 9,29 | +0,32% | 9,25 | 9,29 | 9,27 | 9,28 | 9,29 | 251 | 7.561.631 |
| 13/8/2024 | 9,29 | 9,26 | -0,64% | 9,26 | 9,30 | 9,27 | 9,25 | 9,26 | 156 | 4.724.582 |
| 12/8/2024 | 9,21 | 9,32 | +1,30% | 9,20 | 9,32 | 9,24 | 9,28 | 9,32 | 258 | 15.595.633 |
| 9/8/2024 | 9,27 | 9,20 | -0,54% | 9,10 | 9,28 | 9,20 | 9,20 | 9,21 | 354 | 18.461.682 |
| 8/8/2024 | 9,29 | 9,25 | -0,86% | 9,21 | 9,29 | 9,24 | 9,25 | 9,26 | 1.001 | 18.416.773 |
| 7/8/2024 | 9,36 | 9,33 | -0,43% | 9,31 | 9,38 | 9,34 | 9,32 | 9,34 | 361 | 13.238.009 |
| 6/8/2024 | 9,35 | 9,37 | +0,75% | 9,31 | 9,37 | 9,34 | 9,34 | 9,37 | 231 | 7.742.565 |
| 5/8/2024 | 9,30 | 9,30 | -0,53% | 9,26 | 9,36 | 9,32 | 9,30 | 9,33 | 313 | 24.437.624 |
| 2/8/2024 | 9,38 | 9,35 | -0,32% | 9,32 | 9,39 | 9,34 | 9,35 | 9,37 | 263 | 13.939.606 |
| 1/8/2024 | 9,39 | 9,38 | +0,11% | 9,32 | 9,39 | 9,36 | 9,37 | 9,38 | 251 | 9.664.348 |
| 31/7/2024 | 9,28 | 9,37 | +0,75% | 9,27 | 9,39 | 9,35 | 9,36 | 9,37 | 187 | 7.138.558 |
| 30/7/2024 | 9,39 | 9,30 | -0,85% | 9,26 | 9,39 | 9,34 | 9,30 | 9,36 | 394 | 61.132.274 |
| 29/7/2024 | 9,30 | 9,38 | +0,32% | 9,26 | 9,40 | 9,32 | 9,36 | 9,38 | 340 | 10.054.950 |
| 26/7/2024 | 9,36 | 9,35 | -0,21% | 9,34 | 9,40 | 9,36 | 9,36 | 9,37 | 173 | 5.405.321 |
| 25/7/2024 | 9,41 | 9,37 | -0,32% | 9,35 | 9,43 | 9,38 | 9,35 | 9,37 | 1.164 | 20.373.495 |
| 24/7/2024 | 9,35 | 9,40 | -0,21% | 9,35 | 9,42 | 9,37 | 9,37 | 9,40 | 222 | 9.472.808 |
| 23/7/2024 | 9,40 | 9,42 | +0,11% | 9,38 | 9,42 | 9,40 | 9,38 | 9,42 | 184 | 10.349.200 |
| 22/7/2024 | 9,40 | 9,41 | +0,21% | 9,38 | 9,41 | 9,39 | 9,41 | 9,42 | 212 | 7.497.750 |
| 19/7/2024 | 9,31 | 9,39 | 0,00% | 9,31 | 9,41 | 9,38 | 9,39 | 9,40 | 145 | 10.279.444 |
| 18/7/2024 | 9,34 | 9,39 | +0,64% | 9,32 | 9,45 | 9,38 | 9,38 | 9,39 | 252 | 10.958.598 |
| 17/7/2024 | 9,32 | 9,33 | +0,11% | 9,29 | 9,34 | 9,30 | 9,32 | 9,33 | 222 | 16.431.303 |
| 16/7/2024 | 9,32 | 9,32 | +0,11% | 9,29 | 9,34 | 9,30 | 9,31 | 9,32 | 264 | 20.119.839 |
| 15/7/2024 | 9,25 | 9,31 | -0,21% | 9,24 | 9,33 | 9,27 | 9,26 | 9,31 | 402 | 29.736.513 |
| 12/7/2024 | 9,29 | 9,33 | +0,54% | 9,26 | 9,33 | 9,28 | 9,31 | 9,33 | 302 | 13.251.272 |
| 11/7/2024 | 9,28 | 9,28 | +0,22% | 9,20 | 9,31 | 9,25 | 9,25 | 9,28 | 400 | 18.554.314 |
| 10/7/2024 | 9,21 | 9,26 | +0,11% | 9,18 | 9,28 | 9,24 | 9,24 | 9,26 | 266 | 18.324.360 |
| 9/7/2024 | 9,24 | 9,25 | +0,54% | 9,19 | 9,25 | 9,20 | 9,21 | 9,25 | 198 | 21.829.927 |
| 8/7/2024 | 9,24 | 9,20 | -1,39% | 9,20 | 9,26 | 9,22 | 9,20 | 9,23 | 235 | 21.556.131 |
| 5/7/2024 | 9,33 | 9,33 | +0,11% | 9,30 | 9,35 | 9,32 | 9,31 | 9,33 | 352 | 15.416.938 |
| 4/7/2024 | 9,27 | 9,32 | +0,54% | 9,23 | 9,33 | 9,28 | 9,31 | 9,33 | 278 | 15.761.393 |
| 3/7/2024 | 9,21 | 9,27 | -0,11% | 9,21 | 9,29 | 9,24 | 9,26 | 9,27 | 187 | 10.967.639 |
| 2/7/2024 | 9,24 | 9,28 | +0,65% | 9,18 | 9,28 | 9,22 | 9,25 | 9,28 | 217 | 24.431.813 |
| 1/7/2024 | 9,26 | 9,22 | -0,32% | 9,18 | 9,26 | 9,22 | 9,20 | 9,23 | 284 | 16.446.444 |
| 28/6/2024 | 9,17 | 9,25 | +1,09% | 9,15 | 9,27 | 9,20 | 9,22 | 9,25 | 330 | 17.231.309 |
| 27/6/2024 | 9,20 | 9,15 | -0,33% | 9,05 | 9,20 | 9,13 | 9,15 | 9,17 | 272 | 14.311.334 |
| 26/6/2024 | 9,18 | 9,18 | +0,22% | 9,12 | 9,18 | 9,16 | 9,17 | 9,18 | 173 | 5.139.560 |
| 25/6/2024 | 9,08 | 9,16 | +0,11% | 9,08 | 9,16 | 9,11 | 9,13 | 9,18 | 352 | 16.196.752 |
| 24/6/2024 | 9,18 | 9,15 | -0,33% | 9,05 | 9,21 | 9,10 | 9,10 | 9,15 | 1.419 | 34.010.252 |
| 21/6/2024 | 9,11 | 9,18 | +0,55% | 9,10 | 9,23 | 9,14 | 9,17 | 9,18 | 399 | 19.483.745 |
| 20/6/2024 | 9,18 | 9,13 | -0,22% | 9,11 | 9,18 | 9,12 | 9,11 | 9,13 | 1.405 | 19.952.438 |
| 19/6/2024 | 9,21 | 9,15 | -0,44% | 9,13 | 9,21 | 9,16 | 9,15 | 9,18 | 786 | 17.597.519 |
| 18/6/2024 | 9,19 | 9,19 | 0,00% | 9,16 | 9,22 | 9,19 | 9,19 | 9,20 | 316 | 16.180.105 |
| 17/6/2024 | 9,21 | 9,19 | -0,22% | 9,18 | 9,21 | 9,19 | 9,19 | 9,20 | 213 | 11.339.548 |
| 14/6/2024 | 9,22 | 9,21 | +0,22% | 9,17 | 9,24 | 9,20 | 9,19 | 9,21 | 356 | 19.709.275 |
| 13/6/2024 | 9,20 | 9,19 | -0,11% | 9,17 | 9,22 | 9,18 | 9,19 | 9,20 | 201 | 20.869.768 |
| 12/6/2024 | 9,26 | 9,20 | 0,00% | 9,17 | 9,27 | 9,20 | 9,20 | 9,21 | 231 | 18.858.781 |
| 11/6/2024 | 9,23 | 9,20 | -0,33% | 9,11 | 9,24 | 9,19 | 9,20 | 9,23 | 430 | 34.518.746 |
| 10/6/2024 | 9,20 | 9,23 | -0,97% | 9,09 | 9,26 | 9,21 | 9,20 | 9,23 | 437 | 51.918.572 |
| 7/6/2024 | 9,32 | 9,32 | -0,11% | 9,29 | 9,35 | 9,32 | 9,30 | 9,32 | 254 | 28.920.853 |
| 6/6/2024 | 9,31 | 9,33 | +0,32% | 9,25 | 9,37 | 9,30 | 9,33 | 9,34 | 435 | 22.169.695 |
| 5/6/2024 | 9,32 | 9,30 | -0,32% | 9,30 | 9,37 | 9,33 | 9,30 | 9,34 | 262 | 22.769.889 |
| 4/6/2024 | 9,37 | 9,33 | +0,43% | 9,28 | 9,37 | 9,30 | 9,29 | 9,33 | 183 | 8.269.668 |
| 3/6/2024 | 9,33 | 9,29 | -0,21% | 9,28 | 9,37 | 9,31 | 9,28 | 9,29 | 292 | 24.749.488 |
| 31/5/2024 | 9,26 | 9,31 | +0,54% | 9,26 | 9,31 | 9,29 | 9,28 | 9,31 | 598 | 27.535.079 |
| 29/5/2024 | 9,26 | 9,26 | +0,11% | 9,25 | 9,30 | 9,26 | 9,26 | 9,27 | 202 | 24.081.573 |
| 28/5/2024 | 9,26 | 9,25 | 0,00% | 9,22 | 9,31 | 9,26 | 9,25 | 9,27 | 379 | 40.380.355 |
| 27/5/2024 | 9,29 | 9,25 | -3,24% | 9,21 | 9,49 | 9,29 | 9,25 | 9,29 | 2.786 | 196.330.145 |
| 24/5/2024 | 9,60 | 9,56 | -0,42% | 9,54 | 9,61 | 9,57 | 9,55 | 9,56 | 228 | 9.138.627 |
| 23/5/2024 | 9,66 | 9,60 | -0,62% | 9,51 | 9,67 | 9,58 | 9,60 | 9,61 | 267 | 30.455.794 |
| 22/5/2024 | 9,64 | 9,66 | +0,42% | 9,62 | 9,67 | 9,64 | 9,63 | 9,66 | 198 | 9.515.569 |
| 21/5/2024 | 9,60 | 9,62 | +0,42% | 9,57 | 9,63 | 9,60 | 9,61 | 9,62 | 173 | 6.622.275 |
| 20/5/2024 | 9,70 | 9,58 | -1,14% | 9,56 | 9,73 | 9,62 | 9,59 | 9,61 | 386 | 36.755.916 |
| 17/5/2024 | 9,71 | 9,69 | 0,00% | 9,69 | 9,74 | 9,70 | 9,68 | 9,72 | 162 | 19.108.105 |
| 16/5/2024 | 9,73 | 9,69 | -0,31% | 9,67 | 9,74 | 9,70 | 9,68 | 9,70 | 199 | 12.415.629 |
| 15/5/2024 | 9,74 | 9,72 | 0,00% | 9,68 | 9,74 | 9,71 | 9,71 | 9,72 | 226 | 10.799.376 |
| 14/5/2024 | 9,70 | 9,72 | +0,21% | 9,66 | 9,72 | 9,68 | 9,70 | 9,72 | 265 | 19.731.137 |
| 13/5/2024 | 9,66 | 9,70 | +0,41% | 9,62 | 9,71 | 9,66 | 9,67 | 9,70 | 583 | 16.941.650 |
| 10/5/2024 | 9,66 | 9,66 | 0,00% | 9,61 | 9,70 | 9,65 | 9,63 | 9,67 | 310 | 21.445.690 |
| 9/5/2024 | 9,65 | 9,66 | -1,43% | 9,58 | 9,68 | 9,63 | 9,63 | 9,67 | 244 | 25.069.467 |
| 8/5/2024 | 9,75 | 9,80 | +0,51% | 9,70 | 9,80 | 9,74 | 9,74 | 9,80 | 223 | 21.631.417 |
| 7/5/2024 | 9,71 | 9,75 | +0,41% | 9,70 | 9,76 | 9,73 | 9,74 | 9,76 | 154 | 18.626.038 |
| 6/5/2024 | 9,66 | 9,71 | +0,62% | 9,65 | 9,72 | 9,68 | 9,70 | 9,71 | 200 | 23.302.850 |
| 3/5/2024 | 9,65 | 9,65 | +0,21% | 9,61 | 9,65 | 9,63 | 9,65 | 9,66 | 482 | 27.728.597 |
| 2/5/2024 | 9,59 | 9,63 | +0,42% | 9,55 | 9,63 | 9,60 | 9,62 | 9,63 | 194 | 18.889.388 |
| 30/4/2024 | 9,54 | 9,59 | +0,52% | 9,54 | 9,60 | 9,56 | 9,59 | 9,60 | 264 | 28.215.585 |
| 29/4/2024 | 9,51 | 9,54 | 0,00% | 9,49 | 9,55 | 9,51 | 9,51 | 9,54 | 314 | 30.857.999 |
| 26/4/2024 | 9,50 | 9,54 | +0,42% | 9,48 | 9,54 | 9,52 | 9,51 | 9,54 | 719 | 93.415.026 |
| 25/4/2024 | 9,51 | 9,50 | -0,11% | 9,20 | 9,52 | 9,45 | 9,46 | 9,50 | 374 | 37.830.559 |
| 24/4/2024 | 9,51 | 9,51 | 0,00% | 9,48 | 9,53 | 9,50 | 9,49 | 9,51 | 161 | 28.579.864 |
| 23/4/2024 | 9,50 | 9,51 | +0,11% | 9,48 | 9,52 | 9,49 | 9,50 | 9,51 | 165 | 18.514.021 |
| 22/4/2024 | 9,50 | 9,50 | 0,00% | 9,49 | 9,54 | 9,51 | 9,50 | 9,52 | 221 | 29.643.942 |
| 19/4/2024 | 9,51 | 9,50 | -0,11% | 9,49 | 9,53 | 9,50 | 9,50 | 9,52 | 194 | 16.908.311 |
| 18/4/2024 | 9,54 | 9,51 | -0,31% | 9,51 | 9,56 | 9,52 | 9,51 | 9,53 | 195 | 13.180.275 |
| 17/4/2024 | 9,53 | 9,54 | +0,10% | 9,47 | 9,55 | 9,50 | 9,54 | 9,55 | 353 | 34.720.048 |
| 16/4/2024 | 9,53 | 9,53 | +0,21% | 9,48 | 9,57 | 9,51 | 9,51 | 9,53 | 929 | 49.975.829 |
| 15/4/2024 | 9,53 | 9,51 | 0,00% | 9,47 | 9,57 | 9,51 | 9,50 | 9,52 | 1.171 | 31.393.937 |
| 12/4/2024 | 9,55 | 9,51 | -0,42% | 9,50 | 9,58 | 9,52 | 9,50 | 9,51 | 2.390 | 29.799.095 |
| 11/4/2024 | 9,59 | 9,55 | -0,31% | 9,52 | 9,60 | 9,53 | 9,55 | 9,56 | 2.657 | 30.985.834 |
| 10/4/2024 | 9,58 | 9,58 | +0,21% | 9,52 | 9,60 | 9,54 | 9,54 | 9,59 | 2.247 | 28.407.991 |
| 9/4/2024 | 9,55 | 9,56 | +0,10% | 9,52 | 9,61 | 9,55 | 9,53 | 9,57 | 2.722 | 42.402.349 |
| 8/4/2024 | 9,49 | 9,55 | -0,52% | 9,42 | 9,55 | 9,49 | 9,53 | 9,55 | 477 | 37.669.960 |
| 5/4/2024 | 9,56 | 9,60 | +0,31% | 9,53 | 9,63 | 9,55 | 9,60 | 9,61 | 3.426 | 73.228.423 |
| 4/4/2024 | 9,54 | 9,57 | +0,10% | 9,50 | 9,62 | 9,53 | 9,55 | 9,57 | 2.353 | 40.639.510 |
| 3/4/2024 | 9,59 | 9,56 | -0,21% | 9,53 | 9,59 | 9,55 | 9,55 | 9,56 | 2.369 | 31.257.457 |
| 2/4/2024 | 9,54 | 9,58 | +0,52% | 9,54 | 9,65 | 9,58 | 9,54 | 9,58 | 2.459 | 24.130.762 |
| 1/4/2024 | 9,64 | 9,53 | -0,73% | 9,53 | 9,64 | 9,56 | 9,53 | 9,61 | 3.627 | 57.153.868 |
| 28/3/2024 | 9,58 | 9,60 | +0,31% | 9,53 | 9,69 | 9,59 | 9,59 | 9,60 | 2.564 | 41.644.438 |
| 27/3/2024 | 9,55 | 9,57 | +0,10% | 9,53 | 9,63 | 9,57 | 9,56 | 9,57 | 617 | 22.129.203 |
| 26/3/2024 | 9,52 | 9,56 | +0,63% | 9,47 | 9,59 | 9,51 | 9,54 | 9,56 | 436 | 23.831.770 |
| 25/3/2024 | 9,55 | 9,50 | -0,42% | 9,46 | 9,59 | 9,52 | 9,50 | 9,52 | 553 | 30.363.008 |
| 22/3/2024 | 9,55 | 9,54 | -0,10% | 9,48 | 9,60 | 9,56 | 9,51 | 9,59 | 1.063 | 39.287.827 |
| 21/3/2024 | 9,50 | 9,55 | +0,42% | 9,47 | 9,55 | 9,50 | 9,52 | 9,55 | 863 | 11.096.260 |
| 20/3/2024 | 9,50 | 9,51 | 0,00% | 9,49 | 9,52 | 9,50 | 9,50 | 9,51 | 179 | 17.642.239 |
| 19/3/2024 | 9,50 | 9,51 | +0,32% | 9,47 | 9,52 | 9,49 | 9,49 | 9,51 | 1.026 | 18.851.632 |
| 18/3/2024 | 9,50 | 9,48 | -0,42% | 9,42 | 9,52 | 9,47 | 9,47 | 9,48 | 277 | 16.038.468 |
| 15/3/2024 | 9,43 | 9,52 | +0,85% | 9,40 | 9,54 | 9,46 | 9,51 | 9,52 | 955 | 23.497.303 |
| 14/3/2024 | 9,43 | 9,44 | +0,11% | 9,40 | 9,48 | 9,41 | 9,43 | 9,44 | 341 | 17.235.237 |
| 13/3/2024 | 9,44 | 9,43 | -0,11% | 9,40 | 9,47 | 9,43 | 9,41 | 9,44 | 387 | 16.542.540 |
| 12/3/2024 | 9,43 | 9,44 | +0,43% | 9,40 | 9,46 | 9,42 | 9,44 | 9,45 | 205 | 8.092.417 |
| 11/3/2024 | 9,40 | 9,40 | 0,00% | 9,38 | 9,43 | 9,40 | 9,40 | 9,42 | 1.058 | 32.828.185 |
| 8/3/2024 | 9,46 | 9,40 | -1,88% | 9,35 | 9,48 | 9,38 | 0,00 | 0,00 | 343 | 48.328.821 |
| 7/3/2024 | 9,50 | 9,58 | +1,70% | 9,50 | 9,64 | 9,54 | 9,53 | 9,58 | 813 | 73.812.255 |
| 6/3/2024 | 9,43 | 9,42 | -0,11% | 9,39 | 9,43 | 9,41 | 9,41 | 9,42 | 132 | 9.811.988 |
| 5/3/2024 | 9,41 | 9,43 | +0,21% | 9,38 | 9,43 | 9,40 | 9,42 | 9,43 | 210 | 10.466.783 |
| 4/3/2024 | 9,32 | 9,41 | +0,43% | 9,32 | 9,41 | 9,37 | 9,40 | 9,41 | 203 | 11.355.088 |
| 1/3/2024 | 9,30 | 9,37 | +0,75% | 9,30 | 9,42 | 9,33 | 9,37 | 9,39 | 568 | 41.097.069 |
| 29/2/2024 | 9,29 | 9,30 | +0,11% | 9,26 | 9,31 | 9,29 | 9,30 | 9,31 | 273 | 34.461.517 |
| 28/2/2024 | 9,30 | 9,29 | 0,00% | 9,25 | 9,33 | 9,28 | 9,27 | 9,29 | 262 | 23.575.266 |
| 27/2/2024 | 9,36 | 9,29 | -0,75% | 9,26 | 9,37 | 9,30 | 9,28 | 9,32 | 2.457 | 47.776.030 |
| 26/2/2024 | 9,33 | 9,36 | +0,32% | 9,28 | 9,46 | 9,37 | 9,36 | 9,37 | 331 | 19.693.670 |
| 23/2/2024 | 9,38 | 9,33 | -0,43% | 9,26 | 9,40 | 9,34 | 0,00 | 0,00 | 264 | 20.643.670 |
| 22/2/2024 | 9,29 | 9,37 | +0,86% | 9,25 | 9,39 | 9,31 | 9,34 | 9,36 | 1.561 | 18.914.095 |
| 21/2/2024 | 9,31 | 9,29 | -0,11% | 9,24 | 9,31 | 9,25 | 9,28 | 9,29 | 328 | 47.453.603 |
| 20/2/2024 | 9,28 | 9,30 | +0,32% | 9,25 | 9,34 | 9,28 | 9,26 | 9,30 | 549 | 23.114.029 |
| 19/2/2024 | 9,26 | 9,27 | +0,11% | 9,20 | 9,32 | 9,25 | 9,26 | 9,27 | 1.226 | 18.557.967 |
| 16/2/2024 | 9,25 | 9,26 | 0,00% | 9,14 | 9,32 | 9,20 | 9,25 | 9,26 | 2.421 | 63.489.560 |
| 15/2/2024 | 9,29 | 9,26 | -0,32% | 9,17 | 9,33 | 9,22 | 9,24 | 9,26 | 644 | 30.684.192 |
| 14/2/2024 | 9,26 | 9,29 | +0,32% | 9,16 | 9,32 | 9,25 | 9,21 | 9,29 | 287 | 27.083.047 |
| 9/2/2024 | 9,29 | 9,26 | -0,32% | 9,16 | 9,29 | 9,20 | 0,00 | 0,00 | 352 | 31.799.541 |
| 8/2/2024 | 9,32 | 9,29 | -1,59% | 9,19 | 9,32 | 9,25 | 9,26 | 9,29 | 455 | 72.840.467 |
| 7/2/2024 | 9,30 | 9,44 | +2,61% | 9,30 | 9,50 | 9,36 | 9,36 | 9,44 | 712 | 46.664.123 |
| 6/2/2024 | 9,23 | 9,20 | +0,22% | 9,14 | 9,28 | 9,17 | 9,18 | 9,20 | 246 | 23.636.982 |
| 5/2/2024 | 9,19 | 9,18 | +0,66% | 9,10 | 9,24 | 9,14 | 9,16 | 9,18 | 407 | 14.559.089 |
| 2/2/2024 | 9,23 | 9,12 | -0,33% | 9,12 | 9,23 | 9,15 | 9,12 | 9,16 | 264 | 25.053.950 |
| 1/2/2024 | 9,20 | 9,15 | +0,33% | 9,12 | 9,28 | 9,16 | 9,14 | 9,16 | 280 | 13.015.953 |
| 31/1/2024 | 9,18 | 9,12 | -0,65% | 9,08 | 9,22 | 9,14 | 9,11 | 9,12 | 325 | 17.640.173 |
| 30/1/2024 | 9,15 | 9,18 | -0,11% | 9,14 | 9,20 | 9,16 | 9,17 | 9,18 | 182 | 8.555.270 |
| 29/1/2024 | 9,20 | 9,19 | 0,00% | 9,16 | 9,20 | 9,18 | 9,18 | 9,19 | 206 | 7.118.432 |
| 26/1/2024 | 9,13 | 9,19 | -0,11% | 9,11 | 9,21 | 9,17 | 9,17 | 9,19 | 312 | 15.681.932 |
| 25/1/2024 | 9,19 | 9,20 | +0,77% | 9,11 | 9,20 | 9,16 | 9,19 | 9,20 | 278 | 11.088.581 |
| 24/1/2024 | 9,15 | 9,13 | -0,22% | 9,06 | 9,20 | 9,10 | 9,13 | 9,14 | 491 | 33.460.792 |
| 23/1/2024 | 9,19 | 9,15 | -0,44% | 9,13 | 9,23 | 9,16 | 9,14 | 9,15 | 278 | 17.558.714 |
| 22/1/2024 | 9,23 | 9,19 | -0,43% | 9,19 | 9,33 | 9,23 | 9,19 | 9,21 | 545 | 30.764.838 |
| 19/1/2024 | 9,22 | 9,23 | -88,88% | 9,15 | 9,41 | 9,23 | 9,23 | 9,25 | 307 | 8.576.327 |
| 18/1/2024 | 83,51 | 83,01 | -0,42% | 82,82 | 83,51 | 82,95 | 83,01 | 83,08 | 186 | 19.601.158 |
| 17/1/2024 | 83,71 | 83,36 | -0,42% | 83,00 | 83,71 | 83,25 | 83,20 | 83,36 | 140 | 19.080.989 |
| 16/1/2024 | 83,94 | 83,71 | +0,02% | 83,46 | 84,05 | 83,83 | 83,47 | 83,71 | 177 | 17.503.729 |
| 15/1/2024 | 82,89 | 83,69 | +1,06% | 82,81 | 83,95 | 83,29 | 83,52 | 83,68 | 793 | 25.712.811 |
| 12/1/2024 | 82,20 | 82,81 | +0,74% | 81,90 | 82,90 | 82,17 | 82,67 | 82,82 | 349 | 15.958.517 |
| 11/1/2024 | 82,90 | 82,20 | -0,19% | 82,00 | 82,98 | 82,33 | 82,15 | 82,71 | 357 | 33.831.356 |
| 10/1/2024 | 83,09 | 82,36 | -0,88% | 82,36 | 83,17 | 82,79 | 82,36 | 82,50 | 783 | 26.907.591 |
| 9/1/2024 | 83,00 | 83,09 | -0,95% | 82,48 | 83,11 | 82,91 | 82,97 | 83,09 | 182 | 22.958.947 |
| 8/1/2024 | 83,00 | 83,89 | -0,32% | 82,65 | 84,08 | 83,56 | 83,89 | 84,00 | 310 | 56.140.039 |
| 5/1/2024 | 84,14 | 84,16 | +0,02% | 83,68 | 84,16 | 83,99 | 84,04 | 84,16 | 126 | 13.850.278 |
| 4/1/2024 | 84,05 | 84,14 | +0,08% | 83,83 | 84,34 | 84,09 | 84,00 | 84,14 | 156 | 23.891.631 |
| 3/1/2024 | 83,95 | 84,07 | +0,14% | 83,95 | 84,69 | 84,09 | 84,00 | 84,07 | 409 | 33.596.909 |
| 2/1/2024 | 82,90 | 83,95 | +1,40% | 82,90 | 84,90 | 83,83 | 83,69 | 83,95 | 260 | 44.959.887 |
| 28/12/2023 | 81,67 | 82,79 | +2,02% | 81,15 | 82,99 | 82,17 | 82,62 | 82,82 | 270 | 38.204.055 |
| 27/12/2023 | 81,42 | 81,15 | -0,33% | 81,00 | 81,92 | 81,16 | 81,08 | 81,15 | 3.211 | 362.666.459 |
| 26/12/2023 | 81,52 | 81,42 | -0,12% | 81,12 | 81,80 | 81,33 | 81,12 | 81,42 | 355 | 97.046.229 |
| 22/12/2023 | 81,45 | 81,52 | +0,28% | 81,15 | 82,49 | 81,38 | 81,22 | 81,52 | 239 | 41.553.101 |
| 21/12/2023 | 81,00 | 81,29 | +0,36% | 80,65 | 81,30 | 80,96 | 81,05 | 81,29 | 182 | 9.715.243 |
| 20/12/2023 | 80,98 | 81,00 | +0,02% | 80,25 | 83,18 | 80,98 | 80,46 | 81,00 | 1.689 | 73.138.252 |
| 19/12/2023 | 80,91 | 80,98 | +0,09% | 80,50 | 81,00 | 80,87 | 80,68 | 80,98 | 169 | 35.745.847 |
| 18/12/2023 | 80,95 | 80,91 | -0,05% | 79,51 | 81,31 | 80,24 | 80,61 | 80,91 | 652 | 36.496.213 |
| 15/12/2023 | 81,00 | 80,95 | -0,06% | 80,50 | 81,00 | 80,81 | 80,70 | 80,84 | 193 | 13.909.112 |
| 14/12/2023 | 80,45 | 81,00 | +0,68% | 80,14 | 81,40 | 80,57 | 80,46 | 81,00 | 150 | 17.991.628 |
| 13/12/2023 | 80,38 | 80,45 | +0,09% | 79,87 | 81,18 | 80,11 | 80,19 | 80,45 | 160 | 40.512.430 |
| 12/12/2023 | 79,86 | 80,38 | +0,65% | 79,75 | 80,55 | 79,94 | 80,28 | 80,55 | 175 | 42.775.914 |
| 11/12/2023 | 80,10 | 79,86 | +0,18% | 79,51 | 80,10 | 79,74 | 79,80 | 79,86 | 139 | 15.246.879 |
| 8/12/2023 | 81,04 | 79,72 | -2,65% | 78,70 | 81,05 | 79,80 | 79,70 | 80,19 | 633 | 37.646.234 |
| 7/12/2023 | 81,61 | 81,89 | +0,60% | 81,40 | 82,43 | 81,93 | 81,42 | 81,89 | 214 | 52.566.337 |
| 6/12/2023 | 82,33 | 81,40 | -1,13% | 81,40 | 82,47 | 81,86 | 81,40 | 81,50 | 166 | 10.290.606 |
| 5/12/2023 | 82,50 | 82,33 | +0,57% | 81,00 | 82,50 | 82,40 | 81,96 | 82,31 | 143 | 183.504.101 |
| 4/12/2023 | 82,01 | 81,86 | -0,18% | 81,00 | 82,12 | 81,59 | 81,21 | 81,86 | 548 | 21.882.896 |
| 1/12/2023 | 80,39 | 82,01 | +2,02% | 80,00 | 82,55 | 81,89 | 82,01 | 82,02 | 1.111 | 95.422.860 |
| 30/11/2023 | 79,58 | 80,39 | +1,02% | 79,22 | 80,40 | 79,89 | 79,90 | 80,39 | 680 | 58.881.372 |
| 29/11/2023 | 79,43 | 79,58 | +0,38% | 79,00 | 79,65 | 79,19 | 79,23 | 79,56 | 146 | 35.082.186 |
| 28/11/2023 | 79,39 | 79,28 | -0,14% | 79,10 | 79,67 | 79,24 | 79,28 | 79,34 | 611 | 25.071.824 |
| 27/11/2023 | 79,95 | 79,39 | -0,70% | 79,02 | 79,95 | 79,32 | 79,39 | 79,50 | 245 | 46.531.289 |
| 24/11/2023 | 79,94 | 79,95 | -0,03% | 79,60 | 80,04 | 79,83 | 79,87 | 79,94 | 127 | 16.773.273 |
| 23/11/2023 | 80,05 | 79,97 | -0,04% | 79,75 | 80,11 | 79,85 | 79,86 | 79,97 | 479 | 18.988.563 |
| 22/11/2023 | 79,95 | 80,00 | +0,06% | 79,55 | 80,01 | 79,78 | 79,80 | 80,00 | 1.085 | 26.017.771 |
| 21/11/2023 | 80,00 | 79,95 | -0,12% | 79,59 | 80,09 | 79,92 | 79,81 | 79,95 | 199 | 22.898.398 |
| 20/11/2023 | 79,91 | 80,05 | +0,16% | 79,69 | 80,09 | 79,78 | 79,85 | 80,10 | 336 | 17.505.276 |
| 17/11/2023 | 80,00 | 79,92 | +0,13% | 79,50 | 80,20 | 79,67 | 79,55 | 79,92 | 655 | 20.245.404 |
| 16/11/2023 | 79,99 | 79,82 | +0,06% | 79,45 | 80,01 | 79,77 | 79,79 | 79,82 | 212 | 16.481.366 |
| 14/11/2023 | 79,40 | 79,77 | +0,47% | 79,25 | 79,77 | 79,52 | 79,46 | 79,77 | 207 | 20.580.088 |
| 13/11/2023 | 79,50 | 79,40 | -0,13% | 79,32 | 79,60 | 79,43 | 79,40 | 79,44 | 233 | 17.332.545 |
| 10/11/2023 | 79,75 | 79,50 | -0,24% | 79,40 | 79,87 | 79,60 | 79,50 | 79,62 | 541 | 32.891.059 |
| 9/11/2023 | 80,01 | 79,69 | -1,62% | 79,21 | 80,19 | 79,81 | 79,69 | 80,00 | 784 | 69.034.512 |
| 8/11/2023 | 81,00 | 81,00 | 0,00% | 80,79 | 81,04 | 80,95 | 80,90 | 81,00 | 133 | 10.111.115 |
| 7/11/2023 | 80,60 | 81,00 | +0,48% | 80,14 | 81,02 | 80,59 | 81,00 | 81,42 | 824 | 49.326.766 |
| 6/11/2023 | 80,90 | 80,61 | -0,36% | 80,52 | 82,19 | 81,28 | 80,61 | 81,18 | 1.174 | 31.057.213 |
| 3/11/2023 | 80,28 | 80,90 | +0,75% | 80,03 | 80,92 | 80,44 | 80,55 | 80,90 | 195 | 27.165.786 |
| 1/11/2023 | 80,90 | 80,30 | -0,15% | 80,20 | 80,98 | 80,55 | 80,20 | 80,30 | 211 | 19.381.254 |
| 31/10/2023 | 79,93 | 80,42 | +0,21% | 79,92 | 81,10 | 80,27 | 80,33 | 80,63 | 194 | 29.067.168 |
| 30/10/2023 | 80,29 | 80,25 | -0,06% | 79,92 | 80,29 | 80,02 | 80,01 | 80,25 | 670 | 47.773.968 |
| 27/10/2023 | 80,10 | 80,30 | +0,01% | 80,00 | 80,35 | 80,12 | 80,10 | 80,25 | 210 | 22.153.634 |
| 26/10/2023 | 80,07 | 80,29 | -0,07% | 79,94 | 80,30 | 80,13 | 80,11 | 80,29 | 165 | 16.964.126 |
| 25/10/2023 | 80,73 | 80,35 | -0,47% | 80,00 | 80,73 | 80,17 | 80,35 | 80,36 | 224 | 16.220.094 |
| 24/10/2023 | 80,01 | 80,73 | +0,72% | 79,91 | 80,74 | 80,14 | 80,28 | 80,74 | 454 | 26.903.685 |
| 23/10/2023 | 80,74 | 80,15 | -0,74% | 80,01 | 80,74 | 80,15 | 80,15 | 80,28 | 168 | 46.712.498 |
| 20/10/2023 | 80,20 | 80,75 | +0,69% | 80,10 | 81,20 | 80,27 | 80,32 | 80,75 | 155 | 24.782.231 |
| 19/10/2023 | 80,41 | 80,20 | -0,26% | 80,01 | 80,54 | 80,21 | 80,20 | 80,37 | 136 | 29.423.800 |
| 18/10/2023 | 80,55 | 80,41 | -0,17% | 80,20 | 80,98 | 80,52 | 80,35 | 80,41 | 244 | 27.611.838 |
| 17/10/2023 | 80,76 | 80,55 | -0,26% | 80,25 | 80,78 | 80,49 | 80,55 | 80,61 | 1.055 | 24.565.763 |
| 16/10/2023 | 80,96 | 80,76 | -0,25% | 80,57 | 81,10 | 80,84 | 80,76 | 80,84 | 181 | 19.207.602 |
| 13/10/2023 | 80,36 | 80,96 | +0,21% | 80,36 | 81,25 | 80,86 | 80,95 | 81,08 | 304 | 16.456.579 |
| 11/10/2023 | 81,00 | 80,79 | -0,26% | 80,36 | 81,00 | 80,69 | 80,70 | 80,79 | 275 | 22.189.903 |
| 10/10/2023 | 81,07 | 81,00 | +0,31% | 80,52 | 81,53 | 80,93 | 80,66 | 81,00 | 247 | 39.457.312 |
| 9/10/2023 | 80,65 | 80,75 | -0,57% | 80,33 | 81,10 | 80,84 | 80,75 | 81,07 | 209 | 20.848.945 |
| 6/10/2023 | 80,99 | 81,21 | -1,90% | 80,01 | 81,39 | 80,79 | 81,07 | 81,21 | 809 | 89.377.305 |
| 5/10/2023 | 82,77 | 82,78 | +0,04% | 82,36 | 83,00 | 82,82 | 82,78 | 82,90 | 844 | 23.820.604 |
| 4/10/2023 | 82,62 | 82,75 | +0,35% | 82,10 | 82,75 | 82,35 | 82,40 | 82,75 | 132 | 31.656.560 |
| 3/10/2023 | 82,95 | 82,46 | +0,32% | 82,22 | 82,95 | 82,34 | 82,28 | 82,46 | 244 | 51.509.349 |
| 2/10/2023 | 82,45 | 82,20 | +0,06% | 82,08 | 82,50 | 82,29 | 82,20 | 82,49 | 220 | 25.842.009 |
| 29/9/2023 | 81,47 | 82,15 | +0,83% | 81,26 | 82,44 | 82,05 | 82,15 | 82,39 | 792 | 20.292.114 |
| 28/9/2023 | 81,24 | 81,47 | +0,28% | 80,81 | 81,74 | 81,24 | 81,30 | 81,47 | 111 | 8.498.026 |
| 27/9/2023 | 80,96 | 81,24 | +0,33% | 80,00 | 81,49 | 80,82 | 80,72 | 81,24 | 1.029 | 84.622.477 |
| 26/9/2023 | 81,76 | 80,97 | -0,66% | 80,23 | 81,76 | 80,80 | 80,88 | 80,96 | 937 | 52.360.848 |
| 25/9/2023 | 82,02 | 81,51 | -0,90% | 81,00 | 82,38 | 81,58 | 81,51 | 81,90 | 2.671 | 104.037.386 |
| 22/9/2023 | 82,44 | 82,25 | +0,35% | 81,31 | 82,44 | 81,70 | 82,11 | 82,35 | 1.614 | 47.691.978 |
| 21/9/2023 | 82,60 | 81,96 | -0,41% | 81,60 | 82,64 | 82,14 | 81,96 | 82,00 | 1.914 | 67.207.464 |
| 20/9/2023 | 82,47 | 82,30 | -0,19% | 82,29 | 82,62 | 82,35 | 82,30 | 82,40 | 2.015 | 26.896.050 |
| 19/9/2023 | 82,45 | 82,46 | +0,13% | 82,31 | 82,60 | 82,40 | 82,46 | 82,55 | 2.194 | 34.362.034 |
| 18/9/2023 | 82,33 | 82,35 | +0,05% | 82,32 | 82,55 | 82,35 | 82,35 | 82,46 | 2.257 | 39.647.864 |
| 15/9/2023 | 82,33 | 82,31 | 0,00% | 82,30 | 82,68 | 82,39 | 82,31 | 82,49 | 2.207 | 42.368.805 |
| 14/9/2023 | 82,37 | 82,31 | -0,11% | 82,30 | 82,60 | 82,34 | 82,31 | 82,54 | 2.121 | 33.285.330 |
| 13/9/2023 | 82,50 | 82,40 | -0,60% | 82,26 | 82,74 | 82,40 | 82,40 | 82,44 | 2.101 | 36.001.899 |
| 12/9/2023 | 82,99 | 82,90 | +0,35% | 82,20 | 82,99 | 82,50 | 82,52 | 82,90 | 1.723 | 42.418.053 |
| 11/9/2023 | 82,71 | 82,61 | -1,67% | 82,30 | 83,30 | 82,84 | 82,61 | 82,88 | 1.313 | 78.799.586 |
| 8/9/2023 | 83,61 | 84,01 | +0,67% | 83,61 | 84,40 | 83,91 | 84,01 | 84,20 | 1.240 | 31.492.057 |
| 6/9/2023 | 83,82 | 83,45 | +0,43% | 83,16 | 84,19 | 83,46 | 83,45 | 83,64 | 1.187 | 25.130.734 |
| 5/9/2023 | 83,34 | 83,09 | -0,20% | 83,00 | 84,00 | 83,36 | 83,09 | 83,20 | 1.140 | 36.638.337 |
| 4/9/2023 | 83,20 | 83,26 | +0,12% | 83,01 | 84,35 | 83,54 | 83,20 | 83,26 | 812 | 35.466.380 |
| 1/9/2023 | 83,46 | 83,16 | +0,27% | 82,89 | 83,52 | 83,23 | 83,10 | 83,39 | 1.138 | 27.085.170 |
| 31/8/2023 | 82,90 | 82,94 | +0,05% | 82,80 | 83,60 | 82,96 | 82,90 | 82,94 | 1.144 | 21.694.984 |
| 30/8/2023 | 83,01 | 82,90 | -0,12% | 82,90 | 83,57 | 83,02 | 82,90 | 83,39 | 1.138 | 31.982.699 |
| 29/8/2023 | 83,25 | 83,00 | 0,00% | 82,90 | 83,52 | 83,15 | 83,00 | 83,39 | 1.016 | 33.867.434 |
| 28/8/2023 | 83,01 | 83,00 | -0,10% | 82,44 | 83,53 | 83,01 | 83,00 | 83,27 | 1.304 | 54.725.527 |
| 25/8/2023 | 82,61 | 83,08 | +0,01% | 82,41 | 83,41 | 82,91 | 82,86 | 83,08 | 1.307 | 34.484.293 |
| 24/8/2023 | 83,58 | 83,07 | -0,61% | 82,42 | 83,58 | 82,96 | 83,07 | 83,48 | 2.582 | 42.678.568 |
| 23/8/2023 | 82,55 | 83,58 | +0,94% | 82,40 | 83,60 | 83,00 | 83,13 | 83,57 | 1.190 | 32.688.628 |
| 22/8/2023 | 82,90 | 82,80 | -0,20% | 82,45 | 82,90 | 82,59 | 82,48 | 82,84 | 515 | 25.944.020 |
| 21/8/2023 | 82,61 | 82,97 | -0,52% | 82,43 | 82,97 | 82,56 | 82,76 | 82,96 | 374 | 42.455.110 |
| 18/8/2023 | 82,32 | 83,40 | +0,63% | 82,32 | 83,45 | 82,77 | 83,13 | 83,40 | 846 | 36.835.163 |
| 17/8/2023 | 82,75 | 82,88 | +0,70% | 82,31 | 82,93 | 82,66 | 82,60 | 82,80 | 1.009 | 27.914.748 |
| 16/8/2023 | 82,60 | 82,30 | -0,36% | 82,24 | 83,00 | 82,56 | 82,32 | 82,86 | 1.453 | 54.418.241 |
| 15/8/2023 | 83,28 | 82,60 | -0,92% | 82,11 | 83,28 | 82,40 | 82,60 | 82,63 | 326 | 43.911.264 |
| 14/8/2023 | 82,67 | 83,37 | +0,85% | 82,08 | 83,70 | 82,41 | 82,76 | 83,37 | 704 | 42.015.271 |
| 11/8/2023 | 83,00 | 82,67 | -0,28% | 82,39 | 83,00 | 82,57 | 82,54 | 82,67 | 297 | 35.748.813 |
| 10/8/2023 | 83,27 | 82,90 | -0,12% | 82,61 | 83,49 | 82,83 | 82,70 | 82,90 | 235 | 41.991.228 |
| 9/8/2023 | 83,30 | 83,00 | -0,36% | 82,50 | 83,46 | 83,02 | 83,00 | 83,01 | 498 | 65.262.323 |
| 8/8/2023 | 83,53 | 83,30 | -1,57% | 83,19 | 84,34 | 83,30 | 83,30 | 83,35 | 338 | 59.203.514 |
| 7/8/2023 | 85,10 | 84,63 | -0,61% | 84,31 | 85,10 | 84,68 | 84,60 | 84,63 | 529 | 64.345.396 |
| 4/8/2023 | 85,10 | 85,15 | +0,06% | 84,85 | 85,49 | 85,16 | 85,11 | 85,15 | 268 | 34.584.211 |
| 3/8/2023 | 84,83 | 85,10 | -0,07% | 84,51 | 85,56 | 85,03 | 85,01 | 85,09 | 454 | 37.672.024 |
| 2/8/2023 | 84,63 | 85,16 | +0,73% | 84,21 | 85,17 | 84,75 | 85,00 | 85,16 | 364 | 30.613.670 |
| 1/8/2023 | 85,27 | 84,54 | -0,80% | 84,54 | 85,28 | 84,77 | 84,52 | 84,54 | 348 | 44.447.961 |
| 31/7/2023 | 84,43 | 85,22 | +0,94% | 84,17 | 85,22 | 84,58 | 84,98 | 85,21 | 235 | 37.447.450 |
| 28/7/2023 | 84,89 | 84,43 | +0,09% | 83,83 | 84,90 | 84,22 | 84,20 | 84,43 | 408 | 35.575.476 |
| 27/7/2023 | 85,37 | 84,35 | -0,52% | 84,23 | 85,37 | 84,52 | 84,35 | 84,69 | 257 | 36.547.210 |
| 26/7/2023 | 85,50 | 84,79 | -0,83% | 84,40 | 85,73 | 84,79 | 84,68 | 84,79 | 207 | 23.574.194 |
| 25/7/2023 | 84,70 | 85,50 | +0,97% | 84,20 | 85,90 | 85,01 | 85,18 | 85,50 | 247 | 40.849.347 |
| 24/7/2023 | 84,45 | 84,68 | +0,15% | 84,10 | 84,88 | 84,39 | 84,68 | 84,70 | 359 | 50.515.898 |
| 21/7/2023 | 84,25 | 84,55 | +0,12% | 84,25 | 84,97 | 84,46 | 84,39 | 84,55 | 409 | 27.162.418 |
| 20/7/2023 | 84,30 | 84,45 | -0,64% | 84,26 | 85,28 | 84,60 | 84,45 | 84,60 | 361 | 39.128.080 |
| 19/7/2023 | 85,88 | 84,99 | -0,65% | 84,30 | 85,88 | 84,87 | 84,50 | 84,99 | 417 | 57.123.172 |
| 18/7/2023 | 86,68 | 85,55 | -1,36% | 85,10 | 86,68 | 85,57 | 85,40 | 85,55 | 399 | 46.627.844 |
| 17/7/2023 | 86,10 | 86,73 | +0,73% | 84,00 | 86,97 | 85,30 | 85,43 | 86,66 | 549 | 105.793.442 |
| 14/7/2023 | 86,05 | 86,10 | +0,06% | 85,95 | 86,18 | 86,10 | 86,03 | 86,10 | 230 | 22.077.677 |
| 13/7/2023 | 86,00 | 86,05 | -0,03% | 85,50 | 86,08 | 85,78 | 85,73 | 86,05 | 160 | 25.716.972 |
| 12/7/2023 | 86,52 | 86,08 | -0,50% | 86,07 | 86,68 | 86,30 | 86,09 | 86,10 | 285 | 30.146.034 |
| 11/7/2023 | 86,98 | 86,51 | -0,54% | 86,50 | 87,20 | 86,83 | 86,50 | 86,51 | 209 | 33.519.029 |
| 10/7/2023 | 87,32 | 86,98 | -1,94% | 86,06 | 87,59 | 86,65 | 86,80 | 86,98 | 301 | 32.426.306 |
| 7/7/2023 | 89,37 | 88,70 | -0,76% | 88,50 | 89,37 | 88,82 | 88,55 | 88,70 | 499 | 81.581.974 |
| 6/7/2023 | 89,47 | 89,38 | +0,34% | 89,10 | 89,47 | 89,39 | 89,33 | 89,35 | 156 | 20.821.233 |
| 5/7/2023 | 89,00 | 89,08 | +0,09% | 88,84 | 89,50 | 89,09 | 89,08 | 89,10 | 210 | 43.165.890 |
| 4/7/2023 | 88,20 | 89,00 | +0,79% | 88,20 | 89,12 | 88,75 | 89,05 | 89,10 | 193 | 23.449.430 |
| 3/7/2023 | 87,32 | 88,30 | +1,20% | 87,00 | 88,30 | 87,82 | 88,11 | 88,29 | 434 | 45.661.229 |
| 30/6/2023 | 86,37 | 87,25 | +1,03% | 86,37 | 87,73 | 87,07 | 87,27 | 87,31 | 223 | 22.986.668 |
| 29/6/2023 | 86,98 | 86,36 | -0,72% | 86,16 | 87,45 | 86,74 | 86,36 | 86,78 | 249 | 35.468.066 |
| 28/6/2023 | 88,19 | 86,99 | -0,06% | 86,99 | 88,19 | 87,18 | 86,99 | 87,39 | 251 | 26.747.673 |
| 27/6/2023 | 86,79 | 87,04 | +0,29% | 86,76 | 88,77 | 87,64 | 87,04 | 88,12 | 273 | 31.746.683 |
| 26/6/2023 | 86,75 | 86,79 | +0,06% | 86,00 | 86,99 | 86,70 | 86,76 | 86,83 | 219 | 19.664.652 |
| 23/6/2023 | 86,54 | 86,74 | -0,06% | 86,54 | 87,10 | 86,84 | 86,74 | 86,75 | 174 | 22.161.903 |
| 22/6/2023 | 86,82 | 86,79 | -0,05% | 86,60 | 86,93 | 86,73 | 86,61 | 86,79 | 248 | 23.200.498 |
| 21/6/2023 | 86,88 | 86,83 | +0,03% | 86,80 | 86,98 | 86,86 | 86,83 | 86,89 | 108 | 9.702.803 |
| 20/6/2023 | 86,98 | 86,80 | -0,02% | 86,65 | 86,98 | 86,77 | 86,74 | 86,80 | 187 | 24.245.081 |
| 19/6/2023 | 86,98 | 86,82 | -0,18% | 86,52 | 86,99 | 86,78 | 86,82 | 86,97 | 220 | 23.771.424 |
| 16/6/2023 | 86,33 | 86,98 | +0,76% | 86,23 | 87,00 | 86,58 | 86,93 | 86,98 | 166 | 18.520.682 |
| 15/6/2023 | 86,34 | 86,32 | -0,03% | 86,01 | 86,35 | 86,27 | 86,29 | 86,32 | 390 | 20.111.279 |
| 14/6/2023 | 86,64 | 86,35 | -0,14% | 85,98 | 86,64 | 86,30 | 86,07 | 86,35 | 226 | 19.582.572 |
| 13/6/2023 | 86,70 | 86,47 | -0,27% | 85,40 | 86,70 | 86,09 | 86,20 | 86,47 | 360 | 30.624.702 |
| 12/6/2023 | 87,54 | 86,70 | -0,97% | 86,70 | 87,54 | 86,92 | 86,60 | 86,89 | 240 | 24.938.687 |
| 9/6/2023 | 88,16 | 87,55 | -2,17% | 86,76 | 88,16 | 87,26 | 87,08 | 87,55 | 548 | 37.723.852 |
| 7/6/2023 | 88,69 | 89,49 | +0,81% | 88,60 | 89,71 | 89,01 | 89,45 | 89,49 | 415 | 57.379.480 |
| 6/6/2023 | 88,25 | 88,77 | +0,59% | 88,04 | 88,93 | 88,62 | 88,51 | 88,77 | 187 | 20.977.258 |
| 5/6/2023 | 87,40 | 88,25 | +0,87% | 87,39 | 88,95 | 88,11 | 87,92 | 88,25 | 453 | 41.705.717 |
| 2/6/2023 | 87,05 | 87,49 | +0,46% | 86,72 | 87,96 | 87,20 | 87,40 | 87,49 | 311 | 29.011.512 |
| 1/6/2023 | 86,55 | 87,09 | +0,67% | 85,32 | 87,12 | 86,69 | 86,68 | 87,09 | 225 | 23.641.660 |
| 31/5/2023 | 86,50 | 86,51 | +0,24% | 86,20 | 86,71 | 86,47 | 86,51 | 86,58 | 196 | 23.643.553 |
| 30/5/2023 | 86,20 | 86,30 | -0,23% | 85,15 | 86,74 | 86,16 | 86,30 | 86,45 | 183 | 21.841.847 |
| 29/5/2023 | 86,29 | 86,50 | +0,14% | 86,00 | 86,51 | 86,39 | 86,50 | 86,65 | 155 | 18.393.791 |
| 26/5/2023 | 86,37 | 86,38 | +0,52% | 86,04 | 86,45 | 86,24 | 86,36 | 86,38 | 128 | 20.950.059 |
| 25/5/2023 | 85,66 | 85,93 | +0,28% | 85,50 | 86,50 | 85,88 | 85,93 | 85,95 | 283 | 39.118.669 |
| 24/5/2023 | 86,50 | 85,69 | -1,10% | 85,40 | 86,60 | 85,97 | 85,66 | 85,69 | 389 | 26.386.383 |
| 23/5/2023 | 87,07 | 86,64 | -0,48% | 86,60 | 87,07 | 86,77 | 86,63 | 86,64 | 213 | 16.651.843 |
| 22/5/2023 | 86,96 | 87,06 | +0,53% | 86,65 | 87,20 | 86,93 | 87,06 | 87,15 | 278 | 16.422.799 |
| 19/5/2023 | 86,23 | 86,60 | +0,43% | 84,99 | 87,00 | 86,02 | 86,26 | 86,60 | 257 | 17.618.533 |
| 18/5/2023 | 85,20 | 86,23 | +1,21% | 84,96 | 87,00 | 86,25 | 86,23 | 86,66 | 383 | 28.231.792 |
| 17/5/2023 | 83,88 | 85,20 | +1,57% | 83,52 | 85,20 | 84,44 | 84,87 | 85,15 | 195 | 17.960.577 |
| 16/5/2023 | 82,70 | 83,88 | +1,62% | 82,70 | 83,88 | 83,01 | 83,50 | 83,88 | 366 | 36.146.239 |
| 15/5/2023 | 82,29 | 82,54 | +0,30% | 82,00 | 82,69 | 82,50 | 82,04 | 82,54 | 485 | 24.288.540 |
| 12/5/2023 | 82,01 | 82,29 | 0,00% | 81,51 | 82,30 | 81,95 | 82,25 | 82,29 | 450 | 37.627.600 |
| 11/5/2023 | 82,70 | 82,29 | -0,50% | 82,01 | 83,44 | 82,26 | 82,02 | 82,25 | 347 | 36.565.255 |
| 10/5/2023 | 82,48 | 82,70 | +1,01% | 82,47 | 84,23 | 83,44 | 82,70 | 83,37 | 328 | 49.125.278 |
| 9/5/2023 | 81,16 | 81,87 | -0,66% | 80,50 | 81,90 | 81,51 | 81,01 | 81,87 | 628 | 71.166.868 |
| 8/5/2023 | 81,71 | 82,41 | +1,74% | 81,45 | 82,59 | 82,06 | 82,41 | 82,43 | 1.346 | 116.029.338 |
| 5/5/2023 | 80,92 | 81,00 | +0,28% | 79,62 | 81,11 | 80,43 | 81,00 | 81,05 | 1.747 | 65.836.369 |
| 4/5/2023 | 80,83 | 80,77 | +1,19% | 79,53 | 81,50 | 80,68 | 79,60 | 80,70 | 529 | 63.581.521 |
| 3/5/2023 | 81,70 | 79,82 | -0,60% | 78,69 | 82,24 | 80,78 | 79,81 | 79,89 | 738 | 37.144.477 |
| 2/5/2023 | 78,10 | 80,30 | +3,33% | 78,02 | 81,81 | 79,61 | 80,30 | 80,97 | 499 | 80.628.438 |
| 28/4/2023 | 77,38 | 77,71 | +0,80% | 77,35 | 78,05 | 77,71 | 77,67 | 77,71 | 483 | 39.828.762 |
| 27/4/2023 | 76,00 | 77,09 | +1,45% | 76,00 | 77,39 | 76,78 | 76,95 | 77,09 | 290 | 32.356.984 |
| 26/4/2023 | 77,06 | 75,99 | -1,39% | 75,44 | 77,06 | 76,05 | 75,99 | 76,00 | 1.291 | 72.695.960 |
| 25/4/2023 | 78,20 | 77,06 | -1,56% | 76,51 | 78,28 | 77,50 | 76,85 | 77,06 | 539 | 45.681.711 |
| 24/4/2023 | 78,44 | 78,28 | -0,15% | 77,86 | 78,98 | 78,07 | 78,01 | 78,20 | 318 | 19.776.858 |
| 20/4/2023 | 78,40 | 78,40 | -0,06% | 77,90 | 78,57 | 78,22 | 78,34 | 78,40 | 267 | 26.698.645 |
| 19/4/2023 | 78,19 | 78,45 | +0,33% | 77,89 | 78,79 | 78,27 | 78,31 | 78,45 | 299 | 34.832.640 |
| 18/4/2023 | 78,54 | 78,19 | -0,34% | 77,89 | 78,54 | 78,20 | 78,18 | 78,19 | 355 | 30.648.423 |
| 17/4/2023 | 78,70 | 78,46 | -0,30% | 78,00 | 79,35 | 78,48 | 78,15 | 78,46 | 474 | 59.642.362 |
| 14/4/2023 | 78,65 | 78,70 | 0,00% | 78,56 | 79,45 | 78,71 | 78,59 | 78,70 | 259 | 19.963.194 |
| 13/4/2023 | 80,19 | 78,70 | -1,16% | 78,60 | 80,19 | 79,01 | 78,70 | 79,63 | 662 | 61.537.457 |
| 12/4/2023 | 80,50 | 79,62 | -1,08% | 79,53 | 80,50 | 79,84 | 79,62 | 79,73 | 312 | 31.180.173 |
| 11/4/2023 | 80,77 | 80,49 | -1,77% | 80,30 | 80,77 | 80,44 | 80,30 | 80,49 | 233 | 21.696.779 |
| 10/4/2023 | 82,80 | 81,94 | -0,74% | 81,22 | 82,80 | 82,02 | 81,50 | 81,94 | 309 | 26.855.472 |
| 6/4/2023 | 82,70 | 82,55 | -0,18% | 81,86 | 82,85 | 82,49 | 82,03 | 82,54 | 227 | 19.254.042 |
| 5/4/2023 | 81,17 | 82,70 | +1,88% | 80,30 | 82,85 | 81,70 | 82,70 | 82,83 | 458 | 44.774.647 |
| 4/4/2023 | 81,30 | 81,17 | +1,02% | 80,50 | 81,48 | 80,84 | 81,17 | 81,24 | 699 | 29.458.591 |
| 3/4/2023 | 82,40 | 80,35 | -2,49% | 80,06 | 82,50 | 81,23 | 80,35 | 80,98 | 1.469 | 52.348.562 |
| 31/3/2023 | 81,97 | 82,40 | +0,51% | 81,95 | 82,50 | 82,23 | 82,35 | 82,40 | 179 | 21.456.332 |
| 30/3/2023 | 81,42 | 81,98 | +0,69% | 81,42 | 82,18 | 81,89 | 81,86 | 81,93 | 351 | 56.246.657 |
| 29/3/2023 | 82,01 | 81,42 | -0,72% | 80,96 | 82,45 | 81,85 | 81,41 | 82,13 | 236 | 23.141.223 |
| 28/3/2023 | 81,82 | 82,01 | +0,01% | 81,81 | 82,67 | 82,28 | 82,01 | 82,25 | 449 | 44.763.733 |
| 27/3/2023 | 81,76 | 82,00 | +0,28% | 81,53 | 82,89 | 82,15 | 81,93 | 82,00 | 279 | 31.120.686 |
| 24/3/2023 | 80,79 | 81,77 | +0,34% | 80,74 | 81,77 | 81,15 | 81,30 | 81,77 | 246 | 21.758.987 |
| 23/3/2023 | 81,60 | 81,49 | -0,01% | 80,72 | 81,60 | 81,06 | 80,72 | 81,49 | 411 | 33.733.147 |
| 22/3/2023 | 81,09 | 81,50 | +0,51% | 81,09 | 81,72 | 81,51 | 81,33 | 81,50 | 269 | 14.664.594 |
| 21/3/2023 | 80,80 | 81,09 | +0,45% | 80,80 | 81,29 | 81,03 | 80,89 | 81,09 | 185 | 14.821.828 |
| 20/3/2023 | 81,02 | 80,73 | -0,36% | 80,59 | 81,10 | 80,82 | 80,73 | 80,79 | 290 | 23.915.607 |
| 17/3/2023 | 81,50 | 81,02 | -0,58% | 80,99 | 81,99 | 81,30 | 81,01 | 81,02 | 407 | 42.528.367 |
| 16/3/2023 | 82,18 | 81,49 | -0,01% | 81,15 | 82,46 | 81,90 | 81,18 | 81,49 | 342 | 32.082.921 |
| 15/3/2023 | 82,82 | 81,50 | -0,74% | 81,44 | 82,83 | 82,08 | 81,45 | 81,50 | 285 | 34.754.893 |
| 14/3/2023 | 81,93 | 82,11 | +0,22% | 81,01 | 82,94 | 81,99 | 82,06 | 82,11 | 511 | 39.634.513 |
| 13/3/2023 | 82,65 | 81,93 | -0,93% | 81,58 | 83,00 | 82,23 | 81,93 | 82,12 | 340 | 28.948.025 |
| 10/3/2023 | 83,38 | 82,70 | -0,90% | 82,57 | 83,45 | 82,77 | 82,65 | 82,70 | 376 | 40.466.531 |
| 9/3/2023 | 83,14 | 83,45 | +0,42% | 82,79 | 84,05 | 83,13 | 83,10 | 83,45 | 243 | 33.845.372 |
| 8/3/2023 | 84,45 | 83,10 | -2,50% | 83,00 | 84,45 | 83,38 | 83,10 | 83,85 | 593 | 65.813.522 |
| 7/3/2023 | 85,01 | 85,23 | -0,06% | 85,00 | 86,25 | 85,45 | 85,12 | 85,23 | 480 | 63.501.640 |
| 6/3/2023 | 85,28 | 85,28 | 0,00% | 84,90 | 85,50 | 85,21 | 85,11 | 85,28 | 561 | 24.072.928 |
| 3/3/2023 | 84,87 | 85,28 | +0,48% | 84,45 | 85,89 | 84,97 | 85,00 | 85,27 | 266 | 28.116.891 |
| 2/3/2023 | 84,87 | 84,87 | 0,00% | 83,76 | 85,94 | 84,85 | 83,93 | 84,87 | 415 | 35.985.174 |
| 1/3/2023 | 86,19 | 84,87 | -0,04% | 83,91 | 86,29 | 85,32 | 84,74 | 84,79 | 504 | 42.806.241 |
| 28/2/2023 | 84,00 | 84,90 | +1,36% | 83,82 | 84,90 | 84,48 | 84,52 | 84,90 | 263 | 29.416.167 |
| 27/2/2023 | 83,22 | 83,76 | +0,29% | 83,22 | 83,98 | 83,59 | 83,76 | 83,87 | 306 | 32.275.258 |
| 24/2/2023 | 83,87 | 83,52 | +0,52% | 83,05 | 83,87 | 83,25 | 83,21 | 83,52 | 366 | 32.426.055 |
| 23/2/2023 | 83,52 | 83,09 | -0,51% | 83,06 | 83,93 | 83,56 | 83,09 | 83,31 | 345 | 31.253.407 |
| 22/2/2023 | 84,80 | 83,52 | -0,98% | 83,50 | 84,80 | 83,96 | 83,54 | 83,79 | 573 | 31.569.107 |
| 17/2/2023 | 84,68 | 84,35 | -0,40% | 83,99 | 84,68 | 84,28 | 84,25 | 84,35 | 331 | 37.363.408 |
| 16/2/2023 | 84,00 | 84,69 | +0,82% | 83,88 | 84,82 | 84,36 | 84,46 | 84,67 | 256 | 23.935.145 |
| 15/2/2023 | 83,60 | 84,00 | +0,48% | 82,90 | 84,00 | 83,54 | 83,70 | 84,00 | 725 | 35.039.589 |
| 14/2/2023 | 83,80 | 83,60 | -0,24% | 83,50 | 84,30 | 83,84 | 83,50 | 83,59 | 339 | 25.370.282 |
| 13/2/2023 | 83,71 | 83,80 | +0,23% | 83,50 | 83,99 | 83,74 | 83,50 | 83,80 | 501 | 20.836.685 |
| 10/2/2023 | 84,54 | 83,61 | -1,10% | 83,36 | 84,84 | 83,98 | 83,61 | 83,88 | 558 | 37.484.472 |
| 9/2/2023 | 84,65 | 84,54 | -0,01% | 84,10 | 84,65 | 84,47 | 84,25 | 84,58 | 298 | 22.005.937 |
| 8/2/2023 | 85,69 | 84,55 | -2,48% | 84,28 | 85,70 | 84,73 | 84,52 | 84,55 | 525 | 60.656.027 |
| 7/2/2023 | 87,75 | 86,70 | -0,91% | 86,35 | 88,25 | 86,96 | 86,50 | 86,70 | 630 | 46.006.229 |
| 6/2/2023 | 88,28 | 87,50 | -0,89% | 87,50 | 88,94 | 88,16 | 87,48 | 87,50 | 3.409 | 58.058.133 |
| 3/2/2023 | 88,31 | 88,29 | -0,02% | 87,46 | 88,50 | 87,76 | 87,50 | 88,29 | 310 | 42.970.140 |
| 2/2/2023 | 88,43 | 88,31 | -0,16% | 87,50 | 88,50 | 87,81 | 88,25 | 88,49 | 465 | 43.880.561 |
| 1/2/2023 | 87,80 | 88,45 | +1,22% | 87,35 | 89,71 | 88,14 | 87,90 | 88,45 | 553 | 46.832.118 |
| 31/1/2023 | 86,70 | 87,38 | +0,78% | 86,70 | 87,49 | 87,04 | 87,11 | 87,38 | 302 | 29.055.852 |
| 30/1/2023 | 86,91 | 86,70 | -0,24% | 86,31 | 87,69 | 87,06 | 86,71 | 86,86 | 333 | 37.463.013 |
| 27/1/2023 | 87,15 | 86,91 | -0,26% | 86,91 | 87,81 | 87,12 | 86,91 | 87,05 | 347 | 31.931.660 |
| 26/1/2023 | 86,90 | 87,14 | +0,18% | 86,90 | 87,36 | 87,09 | 87,06 | 87,15 | 192 | 19.056.305 |
| 25/1/2023 | 86,97 | 86,98 | +0,30% | 86,50 | 86,98 | 86,76 | 86,90 | 86,98 | 365 | 27.373.674 |
| 24/1/2023 | 87,12 | 86,72 | -0,45% | 86,65 | 87,40 | 86,87 | 86,72 | 86,97 | 276 | 29.362.284 |
| 23/1/2023 | 87,84 | 87,11 | -0,83% | 87,00 | 88,05 | 87,61 | 87,11 | 87,40 | 618 | 66.773.074 |